Atkore Inc. (ATKR)
NYSE: ATKR · Real-Time Price · USD
77.83
-2.13 (-2.66%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Atkore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 77.57 | 79.65 | 76.57 | 77.83 | 77.83 | -2.66% | 983,859 |
| Jun 25, 2026 | 79.53 | 81.53 | 78.39 | 79.96 | 79.96 | 2.66% | 180,242 |
| Jun 24, 2026 | 77.77 | 78.85 | 76.70 | 77.89 | 77.89 | 0.09% | 534,516 |
| Jun 23, 2026 | 79.49 | 80.03 | 77.81 | 77.82 | 77.82 | -5.04% | 259,934 |
| Jun 22, 2026 | 81.56 | 82.36 | 80.69 | 81.95 | 81.95 | 0.96% | 528,886 |
| Jun 18, 2026 | 77.88 | 81.24 | 77.50 | 81.17 | 81.17 | 5.64% | 619,459 |
| Jun 17, 2026 | 79.46 | 79.73 | 76.71 | 76.84 | 76.84 | -2.56% | 360,714 |
| Jun 16, 2026 | 79.89 | 81.90 | 78.67 | 78.86 | 78.86 | -0.49% | 267,681 |
| Jun 15, 2026 | 80.60 | 81.29 | 79.18 | 79.25 | 79.25 | -0.03% | 272,252 |
| Jun 12, 2026 | 79.56 | 80.80 | 78.78 | 79.27 | 79.27 | 0.35% | 299,929 |
| Jun 11, 2026 | 77.78 | 79.44 | 76.54 | 78.99 | 78.99 | 3.77% | 329,801 |
| Jun 10, 2026 | 79.92 | 80.82 | 76.12 | 76.12 | 76.12 | -5.77% | 550,673 |
| Jun 9, 2026 | 81.24 | 83.07 | 77.34 | 80.78 | 80.78 | 0.86% | 413,073 |
| Jun 8, 2026 | 81.55 | 82.17 | 79.99 | 80.09 | 80.09 | -0.65% | 291,586 |
| Jun 5, 2026 | 84.25 | 84.25 | 79.95 | 80.61 | 80.61 | -5.09% | 291,799 |
| Jun 4, 2026 | 83.77 | 85.31 | 83.35 | 84.93 | 84.93 | -0.11% | 407,887 |
| Jun 3, 2026 | 83.72 | 85.36 | 83.23 | 85.02 | 85.02 | 1.02% | 459,480 |
| Jun 2, 2026 | 82.61 | 84.43 | 82.19 | 84.16 | 84.16 | 2.75% | 331,254 |
| Jun 1, 2026 | 81.63 | 82.73 | 79.82 | 81.91 | 81.91 | -1.09% | 327,893 |
| May 29, 2026 | 81.92 | 84.12 | 80.78 | 82.81 | 82.81 | 0.91% | 418,707 |
| May 28, 2026 | 81.75 | 82.69 | 80.60 | 82.06 | 82.06 | -0.22% | 386,786 |
| May 27, 2026 | 85.68 | 85.76 | 82.07 | 82.24 | 82.24 | -3.71% | 512,488 |
| May 26, 2026 | 86.00 | 90.16 | 85.23 | 85.41 | 85.41 | 0.78% | 1,261,793 |
| May 22, 2026 | 76.62 | 84.83 | 75.76 | 84.75 | 84.75 | 11.25% | 994,376 |
| May 21, 2026 | 75.06 | 76.35 | 73.36 | 76.18 | 76.18 | 1.06% | 733,186 |
| May 20, 2026 | 72.25 | 75.70 | 70.73 | 75.38 | 75.38 | 5.07% | 578,591 |
| May 19, 2026 | 73.12 | 73.12 | 70.20 | 71.74 | 71.74 | -3.29% | 572,227 |
| May 18, 2026 | 74.24 | 75.16 | 73.45 | 74.51 | 74.18 | 0.32% | 435,584 |
| May 15, 2026 | 75.03 | 75.46 | 73.31 | 74.27 | 73.94 | -2.78% | 356,177 |
| May 14, 2026 | 76.07 | 76.50 | 74.68 | 76.39 | 76.05 | 1.25% | 267,349 |
| May 13, 2026 | 73.50 | 75.74 | 72.66 | 75.45 | 75.12 | 1.89% | 416,797 |
| May 12, 2026 | 74.55 | 74.55 | 71.83 | 74.05 | 73.72 | -0.78% | 425,194 |
| May 11, 2026 | 75.00 | 76.20 | 73.77 | 74.63 | 74.30 | 0.46% | 496,870 |
| May 8, 2026 | 74.62 | 75.55 | 72.92 | 74.29 | 73.96 | 0.43% | 350,385 |
| May 7, 2026 | 76.78 | 76.80 | 73.91 | 73.97 | 73.64 | -2.96% | 337,856 |
| May 6, 2026 | 76.73 | 78.00 | 75.37 | 76.23 | 75.89 | -0.21% | 486,843 |
| May 5, 2026 | 75.45 | 77.43 | 74.13 | 76.39 | 76.05 | 3.69% | 591,920 |
| May 4, 2026 | 74.63 | 76.10 | 73.59 | 73.67 | 73.34 | -1.17% | 678,085 |
| May 1, 2026 | 78.36 | 78.36 | 74.34 | 74.54 | 74.21 | -4.62% | 672,577 |
| Apr 30, 2026 | 76.20 | 78.28 | 75.45 | 78.15 | 77.80 | 3.72% | 347,797 |
| Apr 29, 2026 | 78.00 | 78.26 | 75.02 | 75.35 | 75.02 | -3.30% | 480,763 |
| Apr 28, 2026 | 77.10 | 79.03 | 75.37 | 77.92 | 77.57 | 0.92% | 710,451 |
| Apr 27, 2026 | 75.97 | 78.02 | 75.43 | 77.21 | 76.87 | 2.37% | 612,855 |
| Apr 24, 2026 | 72.54 | 75.76 | 72.24 | 75.42 | 75.09 | 4.65% | 604,538 |
| Apr 23, 2026 | 71.79 | 72.66 | 71.34 | 72.07 | 71.75 | 1.05% | 402,310 |
| Apr 22, 2026 | 70.22 | 71.36 | 69.70 | 71.32 | 71.00 | 2.69% | 503,531 |
| Apr 21, 2026 | 69.53 | 70.53 | 68.97 | 69.45 | 69.14 | 0.58% | 288,190 |
| Apr 20, 2026 | 68.93 | 70.11 | 68.71 | 69.05 | 68.74 | -0.10% | 338,470 |
| Apr 17, 2026 | 68.16 | 70.67 | 67.41 | 69.12 | 68.81 | 3.18% | 2,400,729 |
| Apr 16, 2026 | 67.79 | 68.08 | 66.40 | 66.99 | 66.69 | -1.02% | 685,355 |
| Apr 15, 2026 | 67.62 | 68.27 | 66.53 | 67.68 | 67.38 | -1.76% | 439,781 |
| Apr 14, 2026 | 68.93 | 69.66 | 68.41 | 68.89 | 68.58 | 0.28% | 246,728 |
| Apr 13, 2026 | 67.60 | 68.81 | 66.79 | 68.70 | 68.40 | 1.28% | 389,586 |
| Apr 10, 2026 | 68.31 | 69.15 | 67.58 | 67.83 | 67.53 | -0.03% | 338,254 |
| Apr 9, 2026 | 65.21 | 68.30 | 65.19 | 67.85 | 67.55 | 2.94% | 440,127 |
| Apr 8, 2026 | 66.32 | 67.65 | 65.40 | 65.91 | 65.62 | 3.36% | 417,814 |
| Apr 7, 2026 | 62.32 | 64.18 | 61.97 | 63.77 | 63.49 | 1.59% | 329,862 |
| Apr 6, 2026 | 61.51 | 62.90 | 60.82 | 62.77 | 62.49 | 2.05% | 242,516 |
| Apr 2, 2026 | 59.06 | 61.60 | 58.37 | 61.51 | 61.24 | 2.11% | 335,135 |
| Apr 1, 2026 | 59.65 | 60.68 | 58.89 | 60.24 | 59.97 | 2.26% | 330,480 |
| Mar 31, 2026 | 58.87 | 59.64 | 57.97 | 58.91 | 58.65 | 1.31% | 357,251 |
| Mar 30, 2026 | 59.93 | 59.93 | 57.90 | 58.15 | 57.89 | -1.66% | 233,990 |
| Mar 27, 2026 | 59.64 | 60.06 | 58.64 | 59.13 | 58.87 | -2.30% | 189,060 |
| Mar 26, 2026 | 60.23 | 61.46 | 60.23 | 60.52 | 60.25 | -0.61% | 270,553 |
| Mar 25, 2026 | 61.11 | 61.50 | 60.21 | 60.89 | 60.62 | 0.93% | 240,672 |
| Mar 24, 2026 | 57.20 | 60.56 | 57.20 | 60.33 | 60.06 | 3.80% | 221,726 |
| Mar 23, 2026 | 57.79 | 58.92 | 57.13 | 58.12 | 57.86 | 3.56% | 342,355 |
| Mar 20, 2026 | 56.48 | 56.95 | 55.18 | 56.12 | 55.87 | -1.18% | 589,172 |
| Mar 19, 2026 | 54.44 | 56.86 | 53.75 | 56.79 | 56.54 | 2.69% | 383,452 |
| Mar 18, 2026 | 55.96 | 56.54 | 55.24 | 55.30 | 55.06 | -1.50% | 402,887 |
| Mar 17, 2026 | 56.91 | 57.40 | 56.00 | 56.14 | 55.89 | -0.04% | 358,495 |
| Mar 16, 2026 | 56.85 | 57.26 | 56.13 | 56.16 | 55.91 | 0.05% | 324,319 |
| Mar 13, 2026 | 57.51 | 57.86 | 55.31 | 56.13 | 55.88 | -1.09% | 408,328 |
| Mar 12, 2026 | 59.00 | 59.00 | 56.60 | 56.75 | 56.50 | -5.12% | 450,800 |
| Mar 11, 2026 | 61.15 | 61.63 | 59.10 | 59.81 | 59.55 | -2.24% | 393,856 |
| Mar 10, 2026 | 61.21 | 62.39 | 60.78 | 61.18 | 60.91 | -0.67% | 248,565 |
| Mar 9, 2026 | 60.25 | 61.90 | 58.53 | 61.59 | 61.32 | 0.29% | 323,647 |
| Mar 6, 2026 | 61.86 | 62.08 | 60.80 | 61.41 | 61.14 | -2.34% | 368,803 |
| Mar 5, 2026 | 62.61 | 63.48 | 62.09 | 62.88 | 62.60 | -0.32% | 315,405 |
| Mar 4, 2026 | 62.85 | 63.78 | 61.80 | 63.08 | 62.80 | 1.06% | 316,146 |
| Mar 3, 2026 | 63.13 | 63.18 | 61.33 | 62.42 | 62.14 | -4.57% | 233,849 |
| Mar 2, 2026 | 63.42 | 65.61 | 63.17 | 65.41 | 65.12 | 1.08% | 250,365 |
| Feb 27, 2026 | 64.39 | 65.06 | 63.34 | 64.71 | 64.42 | -0.95% | 375,252 |
| Feb 26, 2026 | 65.05 | 66.38 | 63.68 | 65.33 | 65.04 | 0.48% | 233,831 |
| Feb 25, 2026 | 66.67 | 66.67 | 64.80 | 65.02 | 64.73 | -1.72% | 174,090 |
| Feb 24, 2026 | 65.37 | 66.87 | 65.29 | 66.16 | 65.87 | 1.55% | 177,345 |
| Feb 23, 2026 | 66.75 | 66.75 | 64.53 | 65.15 | 64.86 | -3.02% | 263,745 |
| Feb 20, 2026 | 66.28 | 67.42 | 66.02 | 67.18 | 66.88 | 0.70% | 313,484 |
| Feb 19, 2026 | 65.60 | 67.06 | 65.60 | 66.71 | 66.41 | 0.48% | 215,316 |
| Feb 18, 2026 | 66.71 | 67.59 | 65.87 | 66.39 | 66.10 | -0.14% | 248,811 |
| Feb 17, 2026 | 65.78 | 66.58 | 64.76 | 66.48 | 66.19 | 0.23% | 269,174 |
| Feb 13, 2026 | 66.55 | 66.96 | 64.51 | 66.66 | 66.04 | 1.37% | 265,088 |
| Feb 12, 2026 | 67.61 | 68.57 | 65.47 | 65.76 | 65.14 | -2.29% | 252,045 |
| Feb 11, 2026 | 68.00 | 69.46 | 66.59 | 67.30 | 66.67 | 0.51% | 245,720 |
| Feb 10, 2026 | 66.92 | 68.25 | 66.41 | 66.96 | 66.33 | 0.65% | 247,111 |
| Feb 9, 2026 | 67.62 | 68.40 | 66.23 | 66.53 | 65.91 | -1.76% | 365,259 |
| Feb 6, 2026 | 66.58 | 68.51 | 66.52 | 67.72 | 67.09 | 2.92% | 321,748 |
| Feb 5, 2026 | 68.35 | 68.45 | 65.74 | 65.80 | 65.18 | -4.71% | 317,412 |
| Feb 4, 2026 | 70.59 | 73.32 | 67.73 | 69.05 | 68.40 | -1.20% | 529,699 |
| Feb 3, 2026 | 67.63 | 71.23 | 67.63 | 69.89 | 69.24 | -0.24% | 555,061 |